当前位置: 爱股网 > 股票行情 > 暴风退(300431)股票行情

暴风退(300431)股票行情

暴风退(300431)

股票行情

实时DDX

行情一览

flash网页行情

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

暴风退(300431)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2020-11-09	0.29	0.28	-0.01	-3.45%	0.27	0.30	278644	799.41	11.23%	6.00
2020-11-06	0.29	0.29	0.00	0.00%	0.28	0.30	140106	409.57	5.65%	0.00
2020-11-05	0.29	0.29	0.01	3.57%	0.28	0.30	131967	382.97	5.32%	0.00
2020-11-04	0.28	0.28	0.00	0.00%	0.28	0.29	76589	216.69	3.09%	0.00
2020-11-03	0.28	0.28	0.00	0.00%	0.27	0.29	102200	286.04	4.12%	0.00
2020-11-02	0.28	0.28	-0.01	-3.45%	0.28	0.29	61597	174.52	2.48%	0.00
2020-10-30	0.29	0.29	0.00	0.00%	0.27	0.29	97858	275.31	3.94%	0.00
2020-10-29	0.29	0.29	0.00	0.00%	0.28	0.29	75640	213.87	3.05%	0.00
2020-10-28	0.31	0.29	-0.02	-6.45%	0.28	0.32	169904	504.02	6.85%	0.00
2020-10-27	0.29	0.31	0.02	6.90%	0.29	0.32	111771	342.11	4.51%	0.00
2020-10-26	0.29	0.29	0.01	3.57%	0.28	0.30	112422	328.30	4.53%	5.00
2020-10-23	0.29	0.28	0.00	0.00%	0.28	0.29	40689	115.58	1.64%	24.00
2020-10-22	0.29	0.28	-0.01	-3.45%	0.28	0.29	49099	139.44	1.98%	0.00
2020-10-21	0.31	0.29	-0.02	-6.45%	0.29	0.31	107325	316.59	4.33%	0.00
2020-10-20	0.28	0.31	0.03	10.71%	0.28	0.32	227506	679.71	9.17%	0.00
2020-10-19	0.28	0.28	0.00	0.00%	0.28	0.29	64503	182.81	2.60%	0.00
2020-10-16	0.28	0.28	0.00	0.00%	0.27	0.29	118224	332.62	4.77%	0.00
2020-10-15	0.28	0.28	-0.01	-3.45%	0.27	0.29	86017	242.28	3.47%	2.00
2020-10-14	0.29	0.29	0.00	0.00%	0.27	0.29	222072	625.13	8.95%	50.00
2020-10-13	0.31	0.29	-0.02	-6.45%	0.29	0.32	209947	627.66	8.46%	0.00
2020-10-12	0.31	0.31	0.00	0.00%	0.29	0.33	268755	832.99	10.83%	0.00
2020-10-09	0.37	0.31	-0.05	-13.89%	0.30	0.37	394023	1297.06	15.88%	4.80
2020-09-30	0.29	0.36	0.04	12.50%	0.28	0.38	528765	1780.32	21.32%	0.00
2020-09-29	0.30	0.32	-0.06	-15.79%	0.30	0.34	747406	2250.12	30.13%	139.60
2020-09-28	0.38	0.38	-0.10	-20.83%	0.38	0.38	1288	4.89	0.05%	0.00
2020-09-25	0.48	0.48	-0.12	-20.00%	0.48	0.48	2773	13.31	0.11%	0.00
2020-09-24	0.60	0.60	-0.15	-20.00%	0.60	0.60	399	2.39	0.02%	0.00
2020-09-23	0.75	0.75	-0.19	-20.21%	0.75	0.75	179	1.34	0.01%	3.00
2020-09-22	0.94	0.94	-0.24	-20.34%	0.94	0.94	89	0.84	0.00%	1.00
2020-09-21	1.18	1.18	-0.30	-20.27%	1.18	1.18	1123	13.25	0.05%	0.00
2020-06-30	1.47	1.48	-0.04	-2.63%	1.47	1.56	254678	3815.39	10.27%	0.00
2020-06-29	1.59	1.52	-0.10	-6.17%	1.49	1.60	240612	3696.38	9.70%	0.00
2020-06-24	1.72	1.62	-0.12	-6.90%	1.60	1.75	308144	5056.43	12.42%	0.00
2020-06-23	1.71	1.74	0.03	1.75%	1.71	1.80	249826	4378.28	10.07%
2020-06-22	1.69	1.71	-0.10	-5.52%	1.69	1.81	346060	5988.51	13.95%
2020-06-19	1.77	1.81	-0.16	-8.12%	1.77	1.93	515812	9402.28	20.79%
2020-06-18	1.82	1.97	0.18	10.06%	1.76	1.97	504765	9571.12	20.35%
2020-06-17	1.86	1.79	-0.08	-4.28%	1.76	1.86	336917	6037.62	13.58%
2020-06-16	1.95	1.87	-0.07	-3.61%	1.85	2.01	321821	6109.86	12.97%
2020-06-15	1.96	1.94	-0.07	-3.48%	1.94	2.10	318590	6399.92	12.84%
2020-06-12	1.98	2.01	-0.11	-5.19%	1.98	2.11	346199	7060.56	13.96%
2020-06-11	2.20	2.12	-0.18	-7.83%	2.10	2.34	466615	10306.28	18.81%
2020-06-10	2.06	2.30	0.01	0.44%	2.06	2.48	796278	17274.54	32.10%
2020-06-09	1.87	2.29	0.21	10.10%	1.87	2.29	746899	15243.80	30.72%
2020-06-08	2.08	2.08	-0.23	-9.96%	2.08	2.08	29389	611.29	1.21%
2020-06-05	2.83	2.31	-0.26	-10.12%	2.31	2.83	223370	5560.03	9.19%
2020-06-04	2.49	2.57	0.23	9.83%	2.48	2.57	242030	6174.66	9.95%
2020-06-03	2.13	2.34	0.21	9.86%	2.13	2.34	379704	8723.15	15.62%
2020-06-02	1.96	2.13	0.19	9.79%	1.85	2.13	508022	10490.73	20.89%
2020-06-01	1.75	1.94	0.18	10.23%	1.63	1.94	600298	11150.92	24.69%
2020-05-29	1.60	1.76	0.16	10.00%	1.55	1.76	369265	6310.04	15.19%
2020-05-28	1.47	1.60	0.15	10.34%	1.42	1.60	328396	5085.93	13.51%
2020-05-27	1.44	1.45	-0.01	-0.68%	1.40	1.49	167394	2433.83	6.88%
2020-05-26	1.34	1.46	0.07	5.04%	1.33	1.48	231611	3277.65	9.53%
2020-05-25	1.49	1.39	-0.15	-9.74%	1.39	1.50	267660	3777.14	11.01%
2020-05-22	1.67	1.54	-0.17	-9.94%	1.54	1.73	373277	5985.75	15.35%
2020-05-21	1.46	1.71	0.16	10.32%	1.45	1.71	384324	6107.43	15.81%
2020-05-20	1.63	1.55	-0.07	-4.32%	1.52	1.63	161370	2513.91	6.64%
2020-05-19	1.62	1.62	-0.01	-0.61%	1.61	1.67	106400	1736.05	4.38%
2020-05-18	1.72	1.63	-0.11	-6.32%	1.62	1.72	174388	2877.73	7.17%
2020-05-15	1.78	1.74	-0.08	-4.40%	1.72	1.83	139590	2464.06	5.74%
2020-05-14	1.76	1.82	0.06	3.41%	1.69	1.88	200463	3609.47	8.24%
2020-05-13	1.85	1.76	-0.11	-5.88%	1.71	1.87	163932	2913.70	6.74%
2020-05-12	1.94	1.87	-0.07	-3.61%	1.83	1.94	120261	2248.01	4.95%
2020-05-11	1.98	1.94	-0.07	-3.48%	1.92	2.06	139617	2750.95	5.74%
2020-05-08	1.96	2.01	0.08	4.15%	1.95	2.03	149278	2988.02	6.14%
2020-05-07	1.83	1.93	-0.08	-3.98%	1.83	2.02	186083	3622.00	7.65%
2020-04-30	2.04	2.01	-0.03	-1.47%	1.98	2.10	107647	2176.22	4.43%
2020-04-29	1.91	2.04	0.08	4.08%	1.91	2.13	193162	3950.73	7.94%
2020-04-28	2.05	1.96	-0.13	-6.22%	1.93	2.13	181364	3643.52	7.46%
2020-04-27	2.15	2.09	-0.08	-3.69%	2.04	2.26	170268	3643.29	7.00%
2020-04-24	2.34	2.17	-0.17	-7.26%	2.16	2.34	170990	3789.02	7.03%
2020-04-23	2.31	2.34	0.00	0.00%	2.31	2.45	115005	2736.55	4.73%
2020-04-22	2.40	2.34	-0.07	-2.90%	2.30	2.40	120159	2801.76	4.94%
2020-04-21	2.42	2.41	-0.06	-2.43%	2.35	2.46	118138	2826.73	4.86%
2020-04-20	2.50	2.47	-0.01	-0.40%	2.44	2.51	76083	1872.40	3.13%
2020-04-17	2.50	2.48	-0.02	-0.80%	2.47	2.55	82892	2074.58	3.41%
2020-04-16	2.50	2.50	-0.01	-0.40%	2.47	2.56	86267	2164.81	3.55%
2020-04-15	2.49	2.51	-0.05	-1.95%	2.48	2.61	103244	2633.20	4.25%
2020-04-14	2.48	2.56	0.09	3.64%	2.46	2.64	108467	2772.25	4.46%

深证大盘股票行情在线 K线走势图

暴风退(300431)股票查询